Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
19-Jan-2024 62.00 62.00 60.00 61.00 119,200 0
18-Jan-2024 61.00 62.00 60.00 62.00 1,269,300 0
17-Jan-2024 61.00 61.00 60.00 61.00 267,200 0
16-Jan-2024 61.00 63.00 60.00 61.00 3,058,000 0
15-Jan-2024 61.00 64.00 60.00 61.00 35,913,800 0
12-Jan-2024 62.00 62.00 60.00 60.00 327,100 0
11-Jan-2024 62.00 62.00 60.00 61.00 627,600 0
10-Jan-2024 61.00 62.00 61.00 61.00 583,300 0
09-Jan-2024 61.00 63.00 61.00 61.00 1,859,100 0
08-Jan-2024 62.00 62.00 60.00 61.00 535,600 0
05-Jan-2024 61.00 62.00 60.00 62.00 399,900 0
04-Jan-2024 60.00 64.00 60.00 60.00 3,326,200 0
03-Jan-2024 62.00 62.00 59.00 60.00 721,100 0
02-Jan-2024 61.00 63.00 60.00 62.00 181,100 0
29-Dec-2023 61.00 61.00 60.00 60.00 789,800 0
28-Dec-2023 61.00 61.00 60.00 61.00 100,300 0
27-Dec-2023 60.00 61.00 60.00 61.00 1,034,700 0
22-Dec-2023 60.00 61.00 60.00 61.00 493,100 0
21-Dec-2023 61.00 62.00 60.00 61.00 299,800 0
20-Dec-2023 61.00 62.00 60.00 61.00 210,700 0
19-Dec-2023 61.00 62.00 61.00 62.00 255,200 0
18-Dec-2023 62.00 62.00 61.00 62.00 197,600 0
15-Dec-2023 61.00 65.00 61.00 62.00 15,543,200 0
14-Dec-2023 61.00 62.00 60.00 62.00 5,170,200 0
13-Dec-2023 60.00 61.00 59.00 61.00 1,233,800 0
12-Dec-2023 61.00 66.00 60.00 60.00 20,709,800 0
11-Dec-2023 62.00 62.00 61.00 61.00 765,100 0
08-Dec-2023 62.00 63.00 61.00 62.00 537,600 0
07-Dec-2023 63.00 63.00 61.00 62.00 369,500 0
06-Dec-2023 63.00 65.00 61.00 63.00 3,076,000 0
05-Dec-2023 63.00 68.00 62.00 64.00 35,500,200 0
04-Dec-2023 63.00 64.00 62.00 63.00 509,500 0
01-Dec-2023 65.00 65.00 63.00 63.00 757,900 0
30-Nov-2023 63.00 66.00 62.00 65.00 30,256,000 0
29-Nov-2023 62.00 64.00 62.00 62.00 2,023,200 0
28-Nov-2023 63.00 63.00 62.00 63.00 511,100 0
27-Nov-2023 63.00 63.00 62.00 62.00 842,200 0
24-Nov-2023 62.00 63.00 62.00 63.00 840,000 0
23-Nov-2023 63.00 64.00 62.00 62.00 606,800 0
22-Nov-2023 63.00 64.00 61.00 63.00 16,649,900 0
21-Nov-2023 63.00 65.00 62.00 62.00 7,093,800 0
20-Nov-2023 62.00 65.00 62.00 63.00 19,683,100 0
17-Nov-2023 63.00 64.00 62.00 62.00 549,200 0
16-Nov-2023 62.00 65.00 61.00 63.00 11,429,700 0
15-Nov-2023 62.00 63.00 61.00 62.00 308,800 0
14-Nov-2023 62.00 64.00 62.00 63.00 6,090,200 0
13-Nov-2023 62.00 63.00 61.00 63.00 562,300 0
10-Nov-2023 62.00 63.00 60.00 63.00 4,252,500 0
09-Nov-2023 62.00 64.00 60.00 61.00 7,499,100 0
08-Nov-2023 62.00 63.00 61.00 63.00 646,200 0
07-Nov-2023 63.00 65.00 62.00 63.00 6,841,600 0
06-Nov-2023 62.00 63.00 61.00 63.00 1,520,700 0
03-Nov-2023 61.00 63.00 61.00 62.00 859,200 0
02-Nov-2023 61.00 64.00 60.00 62.00 8,612,400 0
01-Nov-2023 61.00 66.00 60.00 60.00 34,151,500 0
31-Oct-2023 60.00 61.00 59.00 61.00 1,817,100 0
30-Oct-2023 62.00 62.00 59.00 60.00 3,218,300 0
27-Oct-2023 61.00 63.00 61.00 62.00 286,600 0
26-Oct-2023 61.00 62.00 61.00 61.00 402,000 0
25-Oct-2023 61.00 63.00 61.00 62.00 501,200 0
24-Oct-2023 61.00 63.00 60.00 62.00 1,546,300 0
23-Oct-2023 61.00 62.00 61.00 62.00 394,200 0
20-Oct-2023 63.00 63.00 59.00 62.00 3,830,200 0
19-Oct-2023 63.00 63.00 62.00 63.00 1,058,000 0
18-Oct-2023 64.00 64.00 63.00 64.00 829,000 0
17-Oct-2023 63.00 64.00 63.00 64.00 287,000 0
16-Oct-2023 65.00 65.00 62.00 62.00 2,186,500 0
13-Oct-2023 64.00 66.00 64.00 64.00 1,913,100 0
12-Oct-2023 63.00 68.00 63.00 64.00 22,565,400 0
11-Oct-2023 63.00 66.00 62.00 63.00 7,027,300 0
10-Oct-2023 62.00 63.00 62.00 63.00 192,500 0
09-Oct-2023 63.00 63.00 62.00 62.00 805,100 0
06-Oct-2023 63.00 64.00 60.00 64.00 2,709,500 0
05-Oct-2023 64.00 64.00 62.00 64.00 912,200 0
04-Oct-2023 66.00 66.00 63.00 64.00 1,089,400 0
03-Oct-2023 67.00 67.00 65.00 67.00 438,300 0
02-Oct-2023 67.00 68.00 66.00 67.00 878,200 0
29-Sep-2023 65.00 68.00 65.00 67.00 4,299,100 0
27-Sep-2023 63.00 67.00 63.00 65.00 6,648,100 0
26-Sep-2023 63.00 64.00 62.00 63.00 348,300 0
25-Sep-2023 63.00 64.00 62.00 63.00 1,970,500 0
22-Sep-2023 62.00 65.00 62.00 63.00 3,784,200 0
21-Sep-2023 61.00 63.00 61.00 62.00 252,700 0
20-Sep-2023 62.00 63.00 61.00 62.00 1,288,300 0
19-Sep-2023 63.00 63.00 60.00 62.00 3,440,500 0
18-Sep-2023 63.00 64.00 62.00 63.00 411,800 0
15-Sep-2023 62.00 65.00 62.00 63.00 5,527,800 0
14-Sep-2023 61.00 68.00 61.00 62.00 23,619,300 0
13-Sep-2023 63.00 63.00 61.00 61.00 677,200 0
12-Sep-2023 62.00 64.00 62.00 63.00 102,900 0
11-Sep-2023 62.00 64.00 61.00 64.00 756,200 0
08-Sep-2023 63.00 63.00 62.00 62.00 357,800 0
07-Sep-2023 62.00 63.00 62.00 63.00 484,100 0
06-Sep-2023 61.00 67.00 60.00 63.00 8,192,900 0
05-Sep-2023 61.00 62.00 60.00 61.00 761,500 0
04-Sep-2023 62.00 62.00 61.00 62.00 323,200 0
01-Sep-2023 62.00 62.00 61.00 62.00 482,700 0
31-Aug-2023 61.00 65.00 61.00 62.00 9,983,200 0
30-Aug-2023 61.00 64.00 61.00 62.00 5,593,000 0
29-Aug-2023 61.00 62.00 60.00 61.00 433,300 0